PSP Projects Limited (NSE:PSPPROJECT)
India · Delayed Price · Currency is INR 980.10
+29.00 (3.05%)
Jul 31, 2026, 3:29 PM IST
PSP Projects Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 959.50 | 987.50 | 948.30 | 978.00 | 978.00 | 2.83% | 150,907 |
| Jul 30, 2026 | 1,017.00 | 1,042.40 | 931.30 | 951.10 | 951.10 | -7.09% | 733,349 |
| Jul 29, 2026 | 1,025.00 | 1,040.00 | 1,014.60 | 1,023.70 | 1,023.70 | 0.17% | 86,072 |
| Jul 28, 2026 | 1,050.50 | 1,055.80 | 1,012.30 | 1,022.00 | 1,022.00 | -3.21% | 35,024 |
| Jul 27, 2026 | 1,039.00 | 1,065.40 | 1,029.30 | 1,055.90 | 1,055.90 | 2.40% | 79,166 |
| Jul 24, 2026 | 972.60 | 1,039.90 | 972.60 | 1,031.20 | 1,031.20 | 4.44% | 126,098 |
| Jul 23, 2026 | 1,050.50 | 1,066.40 | 984.10 | 987.40 | 987.40 | -6.51% | 149,009 |
| Jul 22, 2026 | 1,079.60 | 1,081.30 | 1,051.10 | 1,056.20 | 1,056.20 | -1.97% | 38,310 |
| Jul 21, 2026 | 1,071.00 | 1,088.80 | 1,063.40 | 1,077.40 | 1,077.40 | 0.48% | 59,773 |
| Jul 20, 2026 | 1,040.00 | 1,086.70 | 1,036.10 | 1,072.30 | 1,072.30 | 2.48% | 76,900 |
| Jul 17, 2026 | 1,071.00 | 1,077.20 | 1,034.20 | 1,046.30 | 1,046.30 | -2.31% | 48,999 |
| Jul 16, 2026 | 1,084.00 | 1,094.10 | 1,063.30 | 1,071.00 | 1,071.00 | -0.96% | 52,863 |
| Jul 15, 2026 | 1,074.70 | 1,104.90 | 1,059.20 | 1,081.40 | 1,081.40 | 1.12% | 170,516 |
| Jul 14, 2026 | 1,071.20 | 1,108.50 | 1,062.90 | 1,069.40 | 1,069.40 | 0.32% | 153,745 |
| Jul 13, 2026 | 1,059.00 | 1,082.90 | 1,051.80 | 1,066.00 | 1,066.00 | -0.30% | 62,804 |
| Jul 10, 2026 | 1,070.00 | 1,091.70 | 1,065.50 | 1,069.20 | 1,069.20 | -0.05% | 56,070 |
| Jul 9, 2026 | 1,048.70 | 1,094.50 | 1,040.10 | 1,069.70 | 1,069.70 | 2.93% | 132,091 |
| Jul 8, 2026 | 1,062.20 | 1,089.90 | 1,024.00 | 1,039.30 | 1,039.30 | -2.99% | 149,171 |
| Jul 7, 2026 | 1,105.00 | 1,119.90 | 1,055.20 | 1,071.30 | 1,071.30 | -2.52% | 191,501 |
| Jul 6, 2026 | 1,034.90 | 1,143.00 | 1,030.00 | 1,099.00 | 1,099.00 | 7.14% | 894,317 |
| Jul 3, 2026 | 1,042.00 | 1,042.00 | 1,010.00 | 1,025.80 | 1,025.80 | -0.83% | 59,890 |
| Jul 2, 2026 | 1,040.00 | 1,050.60 | 1,024.60 | 1,034.40 | 1,034.40 | 0.04% | 102,218 |
| Jul 1, 2026 | 1,009.90 | 1,044.00 | 992.00 | 1,034.00 | 1,034.00 | 3.32% | 238,447 |
| Jun 30, 2026 | 974.40 | 1,010.00 | 967.80 | 1,000.80 | 1,000.80 | 2.24% | 98,379 |
| Jun 29, 2026 | 995.00 | 995.00 | 968.10 | 978.85 | 978.85 | -0.96% | 48,195 |
| Jun 25, 2026 | 1,004.95 | 1,014.25 | 982.50 | 988.30 | 988.30 | -1.10% | 124,376 |
| Jun 24, 2026 | 962.00 | 1,013.00 | 960.05 | 999.25 | 999.25 | 3.87% | 295,729 |
| Jun 23, 2026 | 976.95 | 990.00 | 958.20 | 962.05 | 962.05 | -0.26% | 160,399 |
| Jun 22, 2026 | 979.95 | 996.00 | 951.00 | 964.55 | 964.55 | -0.47% | 116,462 |
| Jun 19, 2026 | 912.65 | 987.00 | 893.30 | 969.10 | 969.10 | 6.36% | 474,690 |
| Jun 18, 2026 | 906.70 | 927.00 | 904.10 | 911.15 | 911.15 | 0.41% | 59,955 |
| Jun 17, 2026 | 915.00 | 923.95 | 902.10 | 907.45 | 907.45 | -0.04% | 62,976 |
| Jun 16, 2026 | 921.00 | 925.75 | 900.20 | 907.80 | 907.80 | -1.47% | 62,820 |
| Jun 15, 2026 | 928.95 | 937.05 | 908.35 | 921.35 | 921.35 | 0.45% | 114,490 |
| Jun 12, 2026 | 893.00 | 923.90 | 889.00 | 917.20 | 917.20 | 4.48% | 161,387 |
| Jun 11, 2026 | 886.45 | 919.75 | 873.35 | 877.90 | 877.90 | -1.15% | 118,280 |
| Jun 10, 2026 | 922.30 | 940.00 | 882.80 | 888.10 | 888.10 | -3.23% | 228,598 |
| Jun 9, 2026 | 862.00 | 925.00 | 858.05 | 917.70 | 917.70 | 7.64% | 451,879 |
| Jun 8, 2026 | 865.50 | 888.00 | 837.05 | 852.60 | 852.60 | -2.39% | 74,744 |
| Jun 5, 2026 | 907.95 | 908.90 | 863.55 | 873.45 | 873.45 | -2.80% | 136,987 |
| Jun 4, 2026 | 821.00 | 960.00 | 818.30 | 898.65 | 898.65 | 9.58% | 793,302 |
| Jun 3, 2026 | 849.70 | 852.40 | 808.05 | 820.05 | 820.05 | -2.68% | 189,429 |
| Jun 2, 2026 | 838.00 | 860.50 | 831.00 | 842.65 | 842.65 | 0.33% | 70,581 |
| Jun 1, 2026 | 873.25 | 883.75 | 831.00 | 839.85 | 839.85 | -1.74% | 170,534 |
| May 29, 2026 | 872.45 | 874.15 | 845.65 | 854.70 | 854.70 | -1.74% | 98,759 |
| May 27, 2026 | 839.90 | 879.00 | 824.55 | 869.85 | 869.85 | 4.04% | 277,666 |
| May 26, 2026 | 776.00 | 840.00 | 773.55 | 836.05 | 836.05 | 8.23% | 278,446 |
| May 25, 2026 | 770.00 | 782.60 | 767.00 | 772.45 | 772.45 | 1.20% | 65,620 |
| May 22, 2026 | 782.90 | 782.90 | 761.05 | 763.30 | 763.30 | -2.82% | 51,681 |
| May 21, 2026 | 782.50 | 796.95 | 771.45 | 785.45 | 785.45 | 2.39% | 83,074 |